Tokai Tokyo Financial Holdings, Inc. (TYO:8616)
Japan · Delayed Price · Currency is JPY 758.00
+22.00 (2.99%)
Jun 25, 2026, 2:35 PM JST
TYO:8616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 735.00 | 744.00 | 730.00 | 736.00 | 736.00 | - | 800,900 |
| Jun 23, 2026 | 749.00 | 749.00 | 736.00 | 736.00 | 736.00 | -1.74% | 781,400 |
| Jun 22, 2026 | 735.00 | 749.00 | 731.00 | 749.00 | 749.00 | 1.22% | 834,700 |
| Jun 19, 2026 | 747.00 | 751.00 | 735.00 | 740.00 | 740.00 | -1.20% | 1,185,400 |
| Jun 18, 2026 | 747.00 | 755.00 | 745.00 | 749.00 | 749.00 | 0.94% | 864,000 |
| Jun 17, 2026 | 758.00 | 763.00 | 742.00 | 742.00 | 742.00 | -1.46% | 906,000 |
| Jun 16, 2026 | 740.00 | 756.00 | 735.00 | 753.00 | 753.00 | 1.21% | 1,370,800 |
| Jun 15, 2026 | 735.00 | 754.00 | 733.00 | 744.00 | 744.00 | 2.20% | 1,391,100 |
| Jun 12, 2026 | 725.00 | 728.00 | 718.00 | 728.00 | 728.00 | 1.68% | 929,800 |
| Jun 11, 2026 | 714.00 | 719.00 | 708.00 | 716.00 | 716.00 | -0.56% | 648,200 |
| Jun 10, 2026 | 720.00 | 735.00 | 716.00 | 720.00 | 720.00 | - | 898,200 |
| Jun 9, 2026 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 1.98% | 1,577,100 |
| Jun 8, 2026 | 697.00 | 706.00 | 694.00 | 706.00 | 706.00 | -0.42% | 897,800 |
| Jun 5, 2026 | 709.00 | 720.00 | 706.00 | 709.00 | 709.00 | 1.14% | 929,700 |
| Jun 4, 2026 | 702.00 | 708.00 | 695.00 | 701.00 | 701.00 | -0.85% | 682,900 |
| Jun 3, 2026 | 707.00 | 712.00 | 701.00 | 707.00 | 707.00 | - | 1,019,000 |
| Jun 2, 2026 | 684.00 | 708.00 | 673.00 | 707.00 | 707.00 | 2.91% | 1,539,700 |
| Jun 1, 2026 | 693.00 | 693.00 | 684.00 | 687.00 | 687.00 | -1.01% | 1,050,900 |
| May 29, 2026 | 692.00 | 701.00 | 691.00 | 694.00 | 694.00 | 0.43% | 957,800 |
| May 28, 2026 | 692.00 | 692.00 | 683.00 | 691.00 | 691.00 | -0.29% | 958,300 |
| May 27, 2026 | 689.00 | 697.00 | 685.00 | 693.00 | 693.00 | 0.58% | 1,141,600 |
| May 26, 2026 | 695.00 | 695.00 | 687.00 | 689.00 | 689.00 | -1.01% | 847,900 |
| May 25, 2026 | 704.00 | 706.00 | 689.00 | 696.00 | 696.00 | -1.14% | 1,066,300 |
| May 22, 2026 | 705.00 | 707.00 | 697.00 | 704.00 | 704.00 | - | 865,000 |
| May 21, 2026 | 700.00 | 709.00 | 699.00 | 704.00 | 704.00 | 1.59% | 812,300 |
| May 20, 2026 | 696.00 | 698.00 | 686.00 | 693.00 | 693.00 | -0.86% | 918,100 |
| May 19, 2026 | 708.00 | 713.00 | 695.00 | 699.00 | 699.00 | -0.14% | 1,046,600 |
| May 18, 2026 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 736,700 |
| May 15, 2026 | 708.00 | 723.00 | 705.00 | 710.00 | 710.00 | - | 747,300 |
| May 14, 2026 | 709.00 | 712.00 | 706.00 | 710.00 | 710.00 | -0.84% | 598,100 |
| May 13, 2026 | 703.00 | 716.00 | 703.00 | 716.00 | 716.00 | 1.85% | 578,200 |
| May 12, 2026 | 710.00 | 714.00 | 700.00 | 703.00 | 703.00 | -0.99% | 980,400 |
| May 11, 2026 | 693.00 | 710.00 | 692.00 | 710.00 | 710.00 | 2.60% | 941,000 |
| May 8, 2026 | 691.00 | 695.00 | 681.00 | 692.00 | 692.00 | 0.14% | 1,097,400 |
| May 7, 2026 | 698.00 | 701.00 | 686.00 | 691.00 | 691.00 | 0.44% | 1,282,200 |
| May 1, 2026 | 700.00 | 700.00 | 684.00 | 688.00 | 688.00 | -2.27% | 2,138,300 |
| Apr 30, 2026 | 720.00 | 727.00 | 701.00 | 704.00 | 704.00 | -3.83% | 2,206,400 |
| Apr 28, 2026 | 716.00 | 733.00 | 714.00 | 732.00 | 732.00 | 2.52% | 1,119,600 |
| Apr 27, 2026 | 711.00 | 717.00 | 706.00 | 714.00 | 714.00 | -0.28% | 718,200 |
| Apr 24, 2026 | 717.00 | 720.00 | 712.00 | 716.00 | 716.00 | - | 854,100 |
| Apr 23, 2026 | 716.00 | 717.00 | 709.00 | 716.00 | 716.00 | - | 1,123,600 |
| Apr 22, 2026 | 731.00 | 732.00 | 715.00 | 716.00 | 716.00 | -1.78% | 928,400 |
| Apr 21, 2026 | 748.00 | 750.00 | 729.00 | 729.00 | 729.00 | -2.02% | 978,500 |
| Apr 20, 2026 | 763.00 | 763.00 | 744.00 | 744.00 | 744.00 | -1.46% | 712,500 |
| Apr 17, 2026 | 764.00 | 766.00 | 752.00 | 755.00 | 755.00 | -1.44% | 543,900 |
| Apr 16, 2026 | 770.00 | 777.00 | 766.00 | 766.00 | 766.00 | 0.52% | 658,500 |
| Apr 15, 2026 | 764.00 | 770.00 | 759.00 | 762.00 | 762.00 | 0.66% | 733,800 |
| Apr 14, 2026 | 760.00 | 764.00 | 753.00 | 757.00 | 757.00 | 0.13% | 533,000 |
| Apr 13, 2026 | 748.00 | 758.00 | 746.00 | 756.00 | 756.00 | 0.80% | 517,800 |
| Apr 10, 2026 | 754.00 | 762.00 | 750.00 | 750.00 | 750.00 | -0.27% | 508,000 |